Skip to main content

Berkshire Hills Bancorp (NY: BHLB )

21.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.72 25.94 25.42 25.49 284,236 -0.27(-1.06%)
Oct 28, 2021 25.38 25.78 25.38 25.76 146,191 +0.59(+2.35%)
Oct 27, 2021 25.86 25.93 25.14 25.17 234,406 -0.85(-3.28%)
Oct 26, 2021 26.46 25.97 26.02 191,095 -0.48(-1.81%)
Oct 25, 2021 26.88 26.89 26.18 26.50 277,585 -0.12(-0.46%)
Oct 22, 2021 26.59 26.89 26.18 26.62 295,512 +0.57(+2.20%)
Oct 21, 2021 25.39 26.43 25.25 26.05 467,833 +0.30(+1.17%)
Oct 20, 2021 25.18 25.77 25.13 25.75 197,418 +0.46(+1.82%)
Oct 19, 2021 25.36 25.40 24.92 25.29 139,317 +0.10(+0.41%)
Oct 18, 2021 25.28 25.58 25.16 25.19 115,120 -0.19(-0.74%)
Oct 15, 2021 25.81 25.81 25.36 25.37 265,789 +0.02(+0.07%)
Oct 14, 2021 25.15 25.44 24.91 25.36 152,631 +0.54(+2.19%)
Oct 13, 2021 25.30 25.30 24.50 24.81 158,682 -0.42(-1.67%)
Oct 12, 2021 25.00 25.35 24.78 25.23 121,767 +0.24(+0.98%)
Oct 11, 2021 25.62 25.66 24.98 24.99 167,534 -0.56(-2.20%)
Oct 08, 2021 25.44 25.77 25.40 25.55 99,969 -0.05(-0.18%)
Oct 07, 2021 25.62 25.71 25.17 25.60 171,962 +0.18(+0.70%)
Oct 06, 2021 25.27 25.46 24.72 25.42 155,190 -0.11(-0.44%)
Oct 05, 2021 25.39 25.65 25.09 25.53 277,087 +0.30(+1.19%)
Oct 04, 2021 25.49 25.67 25.12 25.23 179,857 -0.19(-0.74%)
Oct 01, 2021 25.51 25.78 25.04 25.42 315,522 +0.09(+0.37%)
Sep 30, 2021 25.82 25.82 25.21 25.33 258,990 -0.32(-1.24%)
Sep 29, 2021 25.58 25.74 25.18 25.65 208,231 +0.08(+0.29%)
Sep 28, 2021 25.72 25.93 25.45 25.57 372,466 -0.13(-0.51%)
Sep 27, 2021 25.18 25.90 24.96 25.70 301,826 +0.99(+3.99%)
Sep 24, 2021 24.18 24.84 24.17 24.72 284,095 +0.52(+2.13%)
Sep 23, 2021 23.62 24.36 23.54 24.20 405,885 +0.92(+3.95%)
Sep 22, 2021 23.26 23.63 23.22 23.28 328,131 +0.39(+1.72%)
Sep 21, 2021 22.84 23.11 22.37 22.89 402,145 +0.17(+0.74%)
Sep 20, 2021 22.45 22.79 21.73 22.72 564,310 -0.48(-2.06%)
Sep 17, 2021 22.73 23.20 22.47 23.20 1,966,515 +0.66(+2.92%)
Sep 16, 2021 23.09 23.14 22.45 22.54 345,973 -0.31(-1.36%)
Sep 15, 2021 22.47 22.94 22.47 22.85 359,008 +0.35(+1.54%)
Sep 14, 2021 23.15 23.21 22.40 22.50 249,051 -0.63(-2.72%)
Sep 13, 2021 22.87 23.46 22.83 23.13 303,853 +0.43(+1.90%)
Sep 10, 2021 23.10 23.38 22.66 22.70 301,237 -0.26(-1.14%)
Sep 09, 2021 23.13 23.31 22.77 22.96 283,353 -0.28(-1.21%)
Sep 08, 2021 23.85 24.02 23.21 23.24 330,052 -0.80(-3.32%)
Sep 07, 2021 23.83 24.50 23.83 24.04 452,978 +0.34(+1.43%)
Sep 03, 2021 23.66 23.83 23.36 23.70 332,298 +0.03(+0.12%)
Sep 02, 2021 23.81 24.02 23.68 23.68 293,410 -0.08(-0.32%)
Sep 01, 2021 23.98 23.98 23.34 23.75 236,342 -0.31(-1.29%)
Aug 31, 2021 23.85 24.30 23.78 24.06 316,436 +0.68(+2.89%)
Aug 30, 2021 24.13 24.13 23.38 23.38 272,163 -0.57(-2.39%)
Aug 27, 2021 23.47 24.05 23.43 23.96 364,107 +0.62(+2.66%)
Aug 26, 2021 23.95 24.03 23.20 23.34 355,937 -0.74(-3.08%)
Aug 25, 2021 24.40 24.56 24.08 24.08 365,868 -0.26(-1.08%)
Aug 24, 2021 24.42 24.56 24.22 24.34 163,541 -0.07(-0.27%)
Aug 23, 2021 24.28 24.49 24.06 24.41 217,879 +0.35(+1.44%)
Aug 20, 2021 23.54 24.06 23.42 24.06 226,271 +0.50(+2.14%)
Aug 19, 2021 23.62 23.91 23.26 23.56 287,294 -0.41(-1.72%)
Aug 18, 2021 24.25 24.58 23.96 23.97 201,916 -0.36(-1.50%)
Aug 17, 2021 24.51 24.73 24.05 24.33 245,166 -0.40(-1.62%)
Aug 16, 2021 24.70 24.87 24.08 24.73 351,345 -0.37(-1.49%)
Aug 13, 2021 25.59 25.60 25.02 25.11 215,453 -0.59(-2.29%)
Aug 12, 2021 26.53 26.54 25.66 25.70 341,167 -0.55(-2.10%)
Aug 11, 2021 25.57 26.27 25.00 26.25 355,112 -0.47(-1.75%)
Aug 10, 2021 26.24 26.74 26.09 26.71 287,427 +0.36(+1.35%)
Aug 09, 2021 26.57 26.85 26.27 26.36 196,842 -0.38(-1.43%)
Aug 06, 2021 26.19 27.07 26.18 26.74 264,655 +0.94(+3.66%)
Aug 05, 2021 25.73 26.16 25.53 25.80 278,262 +0.11(+0.44%)
Aug 04, 2021 25.62 26.18 25.54 25.69 217,627 -0.37(-1.43%)
Aug 03, 2021 25.44 26.19 24.92 26.06 308,976 +0.72(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.